Identifier on Binance: KSMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
15.8457 USDT |
88,871.6230 KSM |
15.9500 USDT |
15.3400 USDT |
15.6500 USDT |
16.2000 USDT |
| 2025-05-30 |
16.9389 USDT |
132,961.8330 KSM |
17.7100 USDT |
16.3400 USDT |
16.7200 USDT |
16.6400 USDT |
| 2025-05-29 |
18.4960 USDT |
130,593.4360 KSM |
19.2700 USDT |
17.6600 USDT |
17.8300 USDT |
17.6700 USDT |
| 2025-05-28 |
18.2590 USDT |
98,331.1790 KSM |
18.2900 USDT |
17.8100 USDT |
18.1000 USDT |
18.8100 USDT |
| 2025-05-27 |
18.4295 USDT |
95,797.9830 KSM |
18.1200 USDT |
17.6900 USDT |
18.0000 USDT |
18.3000 USDT |
| 2025-05-26 |
18.3764 USDT |
45,793.5350 KSM |
18.2600 USDT |
18.0500 USDT |
18.1700 USDT |
18.1100 USDT |
| 2025-05-25 |
17.8596 USDT |
84,476.4680 KSM |
18.2000 USDT |
17.4300 USDT |
17.7100 USDT |
18.3400 USDT |
| 2025-05-24 |
18.3405 USDT |
63,713.5470 KSM |
18.2400 USDT |
18.0500 USDT |
18.2300 USDT |
18.1800 USDT |
| 2025-05-23 |
19.3151 USDT |
187,103.3090 KSM |
20.1100 USDT |
18.1600 USDT |
18.6100 USDT |
18.2200 USDT |
| 2025-05-22 |
19.6890 USDT |
132,934.8780 KSM |
18.9400 USDT |
18.9100 USDT |
19.2400 USDT |
19.9600 USDT |
| 2025-05-21 |
18.6289 USDT |
133,052.9790 KSM |
18.6200 USDT |
18.1400 USDT |
18.3700 USDT |
18.7100 USDT |
| 2025-05-20 |
18.5561 USDT |
91,730.8500 KSM |
18.4600 USDT |
18.0600 USDT |
18.2300 USDT |
18.6200 USDT |
| 2025-05-19 |
18.2393 USDT |
126,178.2940 KSM |
19.4200 USDT |
17.6300 USDT |
18.0100 USDT |
18.3000 USDT |
| 2025-05-18 |
19.1727 USDT |
117,103.3180 KSM |
18.2600 USDT |
18.1800 USDT |
18.3600 USDT |
18.9000 USDT |
| 2025-05-17 |
18.4277 USDT |
101,758.6160 KSM |
18.9100 USDT |
18.0200 USDT |
18.2600 USDT |
18.2600 USDT |
| 2025-05-16 |
19.5740 USDT |
103,071.0740 KSM |
19.3600 USDT |
18.8800 USDT |
19.1000 USDT |
18.9200 USDT |
| 2025-05-15 |
19.8804 USDT |
203,143.8650 KSM |
21.0600 USDT |
19.0100 USDT |
19.3700 USDT |
19.4800 USDT |
| 2025-05-14 |
21.6279 USDT |
174,809.8170 KSM |
22.2200 USDT |
20.9200 USDT |
21.1800 USDT |
21.1800 USDT |
| 2025-05-13 |
21.5596 USDT |
433,703.2670 KSM |
22.3400 USDT |
20.6900 USDT |
21.1300 USDT |
22.5000 USDT |
| 2025-05-12 |
22.6379 USDT |
1,294,302.2310 KSM |
18.8500 USDT |
18.5400 USDT |
19.0600 USDT |
22.3900 USDT |
| 2025-05-11 |
18.8939 USDT |
147,212.6260 KSM |
19.6100 USDT |
18.3000 USDT |
18.6300 USDT |
18.7500 USDT |
| 2025-05-10 |
18.5502 USDT |
202,507.3650 KSM |
18.0500 USDT |
17.9700 USDT |
18.2600 USDT |
19.3100 USDT |
| 2025-05-09 |
17.4015 USDT |
259,446.4770 KSM |
16.8600 USDT |
16.8200 USDT |
17.1400 USDT |
17.5300 USDT |
| 2025-05-08 |
16.0480 USDT |
201,319.5030 KSM |
14.7100 USDT |
14.7000 USDT |
14.8900 USDT |
16.6700 USDT |
| 2025-05-07 |
14.6720 USDT |
72,130.0500 KSM |
14.6400 USDT |
14.3300 USDT |
14.4800 USDT |
14.7700 USDT |
| 2025-05-06 |
14.3824 USDT |
76,253.6920 KSM |
14.6100 USDT |
14.0400 USDT |
14.2200 USDT |
14.4700 USDT |
| 2025-05-05 |
14.5995 USDT |
51,406.8190 KSM |
14.5000 USDT |
14.3900 USDT |
14.5500 USDT |
14.6300 USDT |
| 2025-05-04 |
14.6514 USDT |
56,004.0050 KSM |
15.0000 USDT |
14.4200 USDT |
14.5300 USDT |
14.4200 USDT |
| 2025-05-03 |
15.2717 USDT |
53,139.9700 KSM |
15.7200 USDT |
14.8400 USDT |
15.1000 USDT |
15.1300 USDT |
| 2025-05-02 |
15.7773 USDT |
65,560.5550 KSM |
15.8400 USDT |
15.5000 USDT |
15.6800 USDT |
15.6600 USDT |
| 2025-05-01 |
15.7359 USDT |
109,752.4080 KSM |
15.2600 USDT |
15.2300 USDT |
15.5300 USDT |
15.8800 USDT |
| 2025-04-30 |
15.3211 USDT |
131,069.1940 KSM |
15.9000 USDT |
14.8000 USDT |
15.2500 USDT |
15.2800 USDT |
| 2025-04-29 |
16.2981 USDT |
66,142.2310 KSM |
16.3700 USDT |
15.8700 USDT |
16.0200 USDT |
15.8700 USDT |
| 2025-04-28 |
16.0581 USDT |
81,432.4190 KSM |
15.8400 USDT |
15.3000 USDT |
15.7200 USDT |
16.2800 USDT |
| 2025-04-27 |
16.0533 USDT |
62,090.3550 KSM |
16.4200 USDT |
15.7100 USDT |
15.9100 USDT |
15.8700 USDT |
| 2025-04-26 |
16.4500 USDT |
99,533.3190 KSM |
16.3300 USDT |
15.9900 USDT |
16.2500 USDT |
16.5000 USDT |
| 2025-04-25 |
16.1981 USDT |
158,541.4740 KSM |
15.8800 USDT |
15.7100 USDT |
15.8900 USDT |
16.2700 USDT |
| 2025-04-24 |
15.4578 USDT |
114,037.2960 KSM |
15.4000 USDT |
14.8900 USDT |
15.0900 USDT |
15.8700 USDT |
| 2025-04-23 |
15.2874 USDT |
114,135.9260 KSM |
14.6900 USDT |
14.6100 USDT |
14.7600 USDT |
15.2700 USDT |
| 2025-04-22 |
14.1803 USDT |
90,961.2180 KSM |
13.8900 USDT |
13.6100 USDT |
13.8700 USDT |
14.6300 USDT |
| 2025-04-21 |
14.0259 USDT |
92,689.5520 KSM |
13.8000 USDT |
13.7000 USDT |
13.8800 USDT |
13.8500 USDT |
| 2025-04-20 |
13.5378 USDT |
80,770.5870 KSM |
13.4300 USDT |
13.2000 USDT |
13.4100 USDT |
13.7200 USDT |
| 2025-04-19 |
13.1353 USDT |
66,714.0750 KSM |
12.6700 USDT |
12.6700 USDT |
12.7500 USDT |
13.4600 USDT |
| 2025-04-18 |
12.6104 USDT |
56,813.9500 KSM |
12.4600 USDT |
12.3700 USDT |
12.4600 USDT |
12.6700 USDT |
| 2025-04-17 |
12.3905 USDT |
94,708.1040 KSM |
12.3600 USDT |
12.1300 USDT |
12.2800 USDT |
12.4500 USDT |
| 2025-04-16 |
12.5589 USDT |
175,449.0980 KSM |
12.7700 USDT |
12.0500 USDT |
12.4800 USDT |
12.4400 USDT |
| 2025-04-15 |
13.0824 USDT |
146,736.0590 KSM |
13.3700 USDT |
12.7000 USDT |
12.7900 USDT |
12.7800 USDT |
| 2025-04-14 |
13.5263 USDT |
71,828.6580 KSM |
13.3100 USDT |
13.2300 USDT |
13.4000 USDT |
13.3900 USDT |
| 2025-04-13 |
13.5859 USDT |
81,285.0150 KSM |
13.9900 USDT |
13.0900 USDT |
13.3300 USDT |
13.3200 USDT |
| 2025-04-12 |
13.7233 USDT |
54,904.5520 KSM |
13.4000 USDT |
13.3400 USDT |
13.4300 USDT |
14.0000 USDT |